[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNY":3,"homepage-market-summary":35,"stock-historical-BNY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BNY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bank of New York Mellon Corporation","NYSE",null,"STATE COMMERCIAL BANKS","Bank of New York Mellon is a global investment company involved in managing and servicing financial assets throughout the investment lifecycle. The bank provides financial services for institutions, corporations, and individual investors, delivering investment management and services in 35 countries and more than 100 markets. BNY is the largest global custody bank in the world, with $59.3 trillion in under custody or administration (as of December 2025), and can act as a single point of contact for clients looking to create, trade, hold, manage, service, distribute, or restructure investments. BNY's asset-management division manages about $2.2 trillion in assets.","46,500","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7331,2.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},145.4,144.55,145.9,143.6912,143.92,1.48,1.03,2813005.476668,46182,145.1445,165.84,103.11,3625420.6095214025,67.4,13467,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},75.35,3666227,1338172672.989872,90.54,"2025-04-22",[187,188,198,208,219,230,241,252,262,273,284,295,306,317,328,339,349,360,371,382,391,401,412,423,434,445,455,465,476,486,497,508,518,527,537,547,558,568,579,590,600,609,619,629,639,646,656,667,678,688,697,707,717,727,737,746,755,764,773,782,790,798,807,816,825,834,842,850,858,866,875,881,890,898,907,915,924,933,941,950,958,966,973,981,990,998,1006,1014,1022,1031,1038,1046,1054,1060,1068,1077,1085,1093,1100,1108,1116,1125,1133,1142,1151,1160,1168,1176,1185,1194,1202,1208,1217,1224,1231,1239,1248,1256,1264,1273,1282,1289,1298,1306,1315,1323,1331,1339,1346,1354,1362,1369,1377,1384,1393,1402,1409,1417,1424,1430,1437,1442,1449,1456,1463,1471,1478,1486,1495,1501,1508,1517,1524,1531,1539,1548,1554,1562,1570,1576,1585,1593,1601,1610,1619,1626,1634,1643,1652,1659,1666,1674,1679,1686,1692,1700,1707,1713,1721,1730,1738,1747,1754,1761,1767,1776,1783,1791,1799,1806,1812,1819,1823,1830,1837,1843,1849,1855,1860,1866,1873,1880,1887,1894,1902,1910,1917,1924,1932,1939,1946,1952,1959,1968,1975,1983,1990,1998,2006,2013,2022,2030,2037,2043,2051,2058,2065,2074,2081,2088,2095,2102,2109,2116,2122,2130,2137,2143,2149,2157,2164,2170,2178,2184,2190,2197,2203,2210,2216,2224,2230,2235,2239,2246,2251,2258,2264,2269,2276,2282,2290,2297,2301,2309,2315,2320,2327,2335,2341,2347,2355,2363,2370,2378,2386,2392,2398,2403,2411,2419,2426,2433,2440,2447,2454,2461,2468,2476,2482,2488,2495,2502,2508,2514,2521,2529,2537,2544,2551,2558,2564,2571,2577,2584,2592,2599,2608,2614,2622,2629,2636,2643,2650,2657,2661,2668,2675,2682,2687,2696,2702,2710,2719,2726,2734,2743,2748,2756,2764,2770,2777,2783,2791,2798,2805,2813,2820,2827,2833,2840,2847,2853,2861,2868,2874,2881,2887,2891,2898,2905,2912,2918,2925,2932,2938,2943,2950,2957,2964,2972,2979,2986,2993,3000,3008],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",143.66,144.35,140.91,-0.71,-0.49,6293609.224644,72054,143.314,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",146.86,147.4809,144.63,-2.35,-1.6,4419832.462068,63027,145.3505,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",148.65,148.79,146.28,146.98,-1.46,-0.98,4217003.192063,61290,147.1582,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",149.57,149.87,147.8,148.44,-1.71,-1.14,2990279.913163,47299,148.5684,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",150.45,151.3499,148.51,150.15,-0.04,-0.03,3652662.48379,57393,149.7627,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",149.54,150.43,148.91,150.19,0.68,0.45,3544770.10013,46632,149.9554,{"date":253,"open":254,"high":255,"low":256,"close":254,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",149.51,152.28,149.21,-0.66,-0.44,3786204.441667,59395,150.2139,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",153.12,153.29,148.88,150.17,-3.72,-2.42,6137955.423287,83730,150.7124,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",155.19,155.48,153.241,153.89,0.1,0.07,3645744.038855,53960,153.9247,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",152.26,153.9,151.78,153.79,0.77,0.5,8462468.075743,56115,153.4181,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",154.52,155,151.93,153.02,-0.45,-0.29,5980400.237944,76487,153.14,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",154.81,156.0499,152.355,153.47,-1.2,-0.78,3132979.871538,51350,153.9854,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",156.31,156.875,152.54,154.67,-2.99,-1.9,5039878.541248,84842,154.4386,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",163,163.1,156.66,157.66,-5,-3.07,2981665.368489,56306,158.8555,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":280,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",164.71,165.23,161.84,162.66,0.04,2267356.352276,35165,162.8439,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",162.46,163.51,162,162.59,0.08,0.05,2678345.092609,45723,162.5826,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",162.02,163.5599,161.11,162.51,-0.34,-0.21,3084648.661871,50298,162.8422,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",163.92,164.8,161.47,162.85,-1.99,-1.21,2406315.872012,44239,163.3495,{"date":383,"open":384,"high":30,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",163.58,164.84,0.51,0.31,2367918.758303,36510,164.9164,{"date":392,"open":330,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",164.63,162.1701,164.33,2.29,1.41,2585445.510313,43027,163.9289,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",161.13,163.4,159.6523,162.04,1.53,0.95,3027687.997601,50185,161.8193,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",160.41,161.95,159.41,160.51,-0.77,-0.48,3143386.500096,46319,160.4398,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",162.26,162.82,161.135,161.28,-1.22,-0.75,6039868.700159,37874,161.4428,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",162.67,163.46,161.69,162.5,0.26,0.16,2353693.981076,35591,162.4528,{"date":446,"open":351,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",164.0325,161.2,162.24,-0.84,-0.52,2325900.150891,42499,162.4725,{"date":456,"open":457,"high":458,"low":362,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",164.05,164.13,163.08,-0.57,-0.35,2058103.779241,38467,163.3608,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",162.06,164.02,161.045,163.65,1.51,0.93,1971268.500365,35836,163.2675,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",158.5,162.35,162.14,3.65,2.3,1819462.623318,40276,161.7349,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",158.69,160.2,158.1,158.49,1.25,0.79,2498475.707644,38328,158.692,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",159.42,161.015,157.15,157.24,-2.52,-1.58,2140742.536764,40533,158.264,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",165.075,159.4,159.76,-4.17,-2.54,2328009.214618,42851,160.8158,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":366,"percent_change":367,"volume":524,"transactions":525,"vwap":526},"2026-08-18",164.24,164.89,162.905,163.93,1826153.83188,34143,163.7946,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":26,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",163.29,165.685,162.9884,164.27,0.63,2210513.267323,37093,164.7287,{"date":538,"open":415,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",163.32,161.655,163.24,0.99,0.61,1922048.61287,25191,163.0821,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",162.93,163.66,161,162.25,-0.68,-0.42,1834123.978465,36342,162.1562,{"date":559,"open":560,"high":561,"low":562,"close":549,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",161.4,163.26,160.96,2.61,1.63,1944683.127903,40077,162.7558,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",159.5,160.94,159.155,160.32,0.89,0.56,1512559.25295,32240,160.2871,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",157.7,160.11,157.495,159.43,1.82,1.15,2612188.79012,40617,159.3823,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":378,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",158.37,158.92,157,157.61,-0.76,2058322.012828,38709,157.7642,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":355,"percent_change":356,"volume":606,"transactions":607,"vwap":608},"2026-08-06",159.34,159.99,158.16,158.82,2645205.616886,44904,158.9471,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",157.52,160.01,158.74,1.92,1.22,3003204.784949,48019,159.1268,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":132,"volume":626,"transactions":627,"vwap":628},"2026-08-04",157.29,158.96,156.71,156.82,0.62,2916789.447304,44527,157.4362,{"date":630,"open":631,"high":594,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",156.33,154.12,156.2,-0.13,-0.08,2692692.891665,44040,155.6537,{"date":640,"open":641,"high":621,"low":642,"close":631,"change":127,"percent_change":441,"volume":643,"transactions":644,"vwap":645},"2026-07-31",156.67,155.71,2269174.606096,36485,156.5976,{"date":647,"open":648,"high":649,"low":300,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",153.85,156.32,156.08,3.58,2.35,2263567.945895,40431,155.5686,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",156.16,157.25,151.68,152.5,-3.99,-2.55,2667798.178111,47481,153.5055,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",157.48,159.0323,154.88,156.49,-1.28,-0.81,3025044.443998,50847,156.2546,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":226,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",158.85,160.25,156.975,157.77,-0.72,2373839.398244,41042,158.0082,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":312,"percent_change":430,"volume":694,"transactions":695,"vwap":696},"2026-07-24",158.88,160.04,158.51,158.91,2364005.53198,39574,159.1072,{"date":698,"open":699,"high":700,"low":701,"close":582,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",159.87,160.585,158.54,-0.28,-0.17,3330410.275865,51667,159.8932,{"date":708,"open":490,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",160.65,158.09,160.39,1.5,0.94,4056317.151359,50187,160.1995,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":492,"volume":724,"transactions":725,"vwap":726},"2026-07-21",157.84,159.13,156.5,158.89,1.96,4139652.277928,48892,158.5127,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":634,"volume":734,"transactions":735,"vwap":736},"2026-07-20",158.23,159.05,156.7,156.93,-0.2,4321588.774799,60034,157.2371,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-17",158.11,159.17,156.020004,157.13,-3.73,-2.32,5315900,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",162.75,163.77,158.38,160.86,-1.49,-0.92,6949500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",156.44,162.73,155.5,162.35001,7.85,5.08,8063200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",150.44,155.089996,150.37,154.5,3.23,2.14,4771100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-13",152.029999,152.99001,149.95,151.27,-0.65,-0.43,3183600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":366,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-10",153.020004,153.080002,150.97,151.92,-0.22,2296800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":397,"volume":797,"transactions":9,"vwap":795},"2026-07-09",151.57001,155.080002,150.32001,152.25999,2.12,4122500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",152.42999,152.67999,148.36,150.14,-2.77,-1.81,3548800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",150.14999,153.22,150.039993,152.91,2.95,1.97,3812100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",147.48,149.98,146.89999,149.96001,3.34,2.28,3980400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",147.41,148,145.16,146.62,0.6,0.41,2622700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":397,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-01",144.75,147.45,144.19,146.020004,0.98,2899200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":575,"volume":849,"transactions":9,"vwap":847},"2026-06-30",144.57001,145.85001,143.5,144.61,0.81,3966200,{"date":851,"open":852,"high":853,"low":846,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",144.49001,146.25999,143.8,0.24,0.17,2536500,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",146.25,141.78,143.56,-1.87,-1.29,15860500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",145.7,148.050003,144.37,145.42999,1.87,1.3,2757000,{"date":876,"open":830,"high":877,"low":878,"close":862,"change":743,"percent_change":879,"volume":880,"transactions":9,"vwap":862},"2026-06-24",147.84,143.50999,-2.53,4603500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",146.72,148.5,145.3,147.28999,0.85,0.58,4830700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":723,"volume":897,"transactions":9,"vwap":895},"2026-06-22",145.029999,146.57001,144.67,146.44,2.81,3822100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",147.66,148.13,142.67999,143.63,-2.44,-1.67,7106900,{"date":908,"open":844,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",146.74001,144.11,146.070007,1.62,1.12,3213100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-16",143.97,145.25,142.050003,144.45,1.95,1.37,3118700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-15",146,146.45,142.35001,142.5,-1.48,-1.03,2521200,{"date":934,"open":903,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",145.020004,142.64999,143.98,1.89,1.33,2347500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",140.11,143.3,140.070007,142.089996,2.34,1.67,3146600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":904,"volume":957,"transactions":9,"vwap":955},"2026-06-10",143.22,144,139.67999,139.75,-3.5,3787700,{"date":959,"open":960,"high":917,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",143.10001,140.75999,143.25,1.47,1.04,3498400,{"date":967,"open":968,"high":969,"low":970,"close":861,"change":971,"percent_change":780,"volume":972,"transactions":9,"vwap":861},"2026-06-08",142.99001,144.039993,141.74001,-0.61,3197600,{"date":974,"open":975,"high":976,"low":946,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",144.14,144.84,142.39,-1.63,-1.13,2996300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",141.0099945,144.98,140.31,144.020004,3.45,2.45,3626600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":193,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-03",140.77,141.72,138.56,140.57001,-0.5,3519300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":753,"volume":1005,"transactions":9,"vwap":1003},"2026-06-02",142.029999,143.95,140.23,141.28,-1.31,3821400,{"date":1007,"open":1008,"high":962,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",138.60001,137.5,142.59,3.16,2.27,3270000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":979,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-29",141.12,141.19,138.88,139.42999,-0.8,6552500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",139.25,141.11,138.0099945,140.56,0.82,0.59,3004700,{"date":1032,"open":961,"high":1033,"low":1034,"close":1035,"change":1004,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-27",141,138.13,139.74001,-0.93,4051900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":922,"volume":1045,"transactions":9,"vwap":1043},"2026-05-26",139.57001,141.64999,139.48,141.050003,1.9,3981600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":856,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-22",139.59,140.78,139.11,139.14999,0.12,3574000,{"date":1055,"open":1056,"high":1040,"low":1057,"close":1058,"change":585,"percent_change":939,"volume":1059,"transactions":9,"vwap":1058},"2026-05-21",136.46001,135.22,138.98,3011300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":625,"volume":1067,"transactions":9,"vwap":1065},"2026-05-20",136.91,138.63,135.7,137.16,0.84,3073300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-19",135.92999,137.81,134.75,136.32001,-0.26,-0.19,3373700,{"date":1078,"open":1079,"high":1065,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-18",135.070007,134.39,136.58,1.56,1.16,2512400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":193,"volume":1092,"transactions":9,"vwap":1090},"2026-05-15",134.61,137.78999,134.22,135.020004,-0.96,4156200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":542,"percent_change":43,"volume":1099,"transactions":9,"vwap":1098},"2026-05-14",135.77,136.36,134.74001,135.98,2874000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1083,"volume":1107,"transactions":9,"vwap":1105},"2026-05-13",132.39,136.27,132.2,134.99001,1.55,4097900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":408,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-12",132.14999,134.080002,131,133.44,0.72,2923900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-11",130.46001,132.55,130.23,132.49001,1.99,1.52,3605900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1075,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-08",131.34,131.62,130.16,130.5,-0.15,3881500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-07",133.45,134.7,130.44,130.69,-2.95,-2.21,3942500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",132.47,134.36,132.089996,133.64,1.28,0.97,4044500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-05",132.029999,133.35001,131.5,132.36,0.48,0.36,3436000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":324,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-04",133.34,133.42999,131.17,131.88,-1.42,2600400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":258,"volume":1175,"transactions":9,"vwap":1173},"2026-05-01",134.77,135.94,133.72,133.78,-0.59,2600700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-30",132.020004,135.48,131.48,134.37,2.1,1.59,6068000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-29",133.62,134.17,130.89999,132.27,-1.27,-0.95,3495000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1036,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-28",134.88,135.91,133.47,133.53999,-0.69,2886700,{"date":1203,"open":1162,"high":1204,"low":1162,"close":1205,"change":1206,"percent_change":387,"volume":1207,"transactions":9,"vwap":1205},"2026-04-27",134.91,134.47,0.42,3965400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-24",135.42,135.57001,134,134.050003,-1.37,-1.01,2790200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1210,"change":1222,"percent_change":366,"volume":1223,"transactions":9,"vwap":1210},"2026-04-23",135.67,136.99001,133.73,-0.46,2938400,{"date":1225,"open":1226,"high":1227,"low":1179,"close":1228,"change":1229,"percent_change":930,"volume":1230,"transactions":9,"vwap":1228},"2026-04-22",138.53,138.64,135.88,-2.04,3351200,{"date":1232,"open":1233,"high":1051,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-21",136.11,135.32001,137.92,2.55,1.88,4530300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-20",134.75999,136.77,134.56,135.37,0.27,0.2,3847500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":440,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-17",135.96001,137.53999,134.84,135.10001,0.19,6833000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1252,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1252},"2026-04-16",134.67999,135.8,132.12,2.88,2.18,7183400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-15",131.10001,132.35001,130.029999,131.96001,1.45,1.11,4235100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-14",129.56,130.59,128.48,130.50999,1.36,1.05,3802700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1183,"percent_change":492,"volume":1288,"transactions":9,"vwap":1287},"2026-04-13",126.75,129.22,126.42,129.14999,3574200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-10",128.57001,128.64999,126.9,127.56,-1.02,-0.79,2893400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":291,"volume":1305,"transactions":9,"vwap":1303},"2026-04-09",127.55,128.72,127.11,128.58,0.64,3036200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",126.27,128.39,126.18,127.94,3.32,2.66,4289000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":542,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-07",123.18,125.25,122.97,124.62,0.8,3668500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":712,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-06",122.18,124.14,122.17,123.63,1.23,3307800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1083,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-04-02",119.029999,122.43,118.58,122.13,0.96,3248600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":947,"percent_change":814,"volume":1345,"transactions":9,"vwap":1344},"2026-04-01",120.33,121.91,119.67,120.97,3854300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":987,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-31",116.58,118.95,115.4,118.63,3,4916800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":248,"volume":1361,"transactions":9,"vwap":1359},"2026-03-30",115.71,116.099998,114.4,115.18,0.52,4892400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":377,"percent_change":225,"volume":1368,"transactions":9,"vwap":1367},"2026-03-27",115.37,116.47,114.3,114.66,2148500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":226,"volume":1376,"transactions":9,"vwap":1374},"2026-03-26",117.39,118.12,116.12,116.65,-1.34,2620000,{"date":1378,"open":1379,"high":1343,"low":1380,"close":1381,"change":1382,"percent_change":355,"volume":1383,"transactions":9,"vwap":1381},"2026-03-25",118.91,116.95,117.99,0.09,3726400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-24",115.9,118.9,115.16,117.9,1.54,1.32,3787600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-23",116.94,117.36,115.15,116.36,1.42,1.24,3818400,{"date":1403,"open":1404,"high":1364,"low":1405,"close":1406,"change":345,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-20",114.85,113.76,114.94,0.03,7450600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":855,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-19",113.66,115.55,112.94,114.9,0.21,3742900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1367,"change":214,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1367},"2026-03-18",115.58,117.07,114.45,-1.26,2918800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1373,"change":164,"percent_change":1304,"volume":1429,"transactions":9,"vwap":1373},"2026-03-17",116.66,117.8,115.57,2075600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1296,"percent_change":553,"volume":1436,"transactions":9,"vwap":1435},"2026-03-16",117.12,118.050003,115.22,115.38,3435200,{"date":1438,"open":1439,"high":1433,"low":1364,"close":1440,"change":1192,"percent_change":674,"volume":1441,"transactions":9,"vwap":1440},"2026-03-13",117.72,116.17,2984200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1432,"change":1447,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1432},"2026-03-12",115.28,117.24,114.58,0,4330600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1432,"change":1454,"percent_change":963,"volume":1455,"transactions":9,"vwap":1432},"2026-03-11",115,117.22,114.059998,1.7,3011200,{"date":1457,"open":1435,"high":1458,"low":1459,"close":1460,"change":147,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-10",117.15,114.21,115.42,0.28,2458500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":634,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-09",113.15,115.7,111.71,115.099998,-0.11,3556200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":930,"percent_change":1191,"volume":1477,"transactions":9,"vwap":1476},"2026-03-06",114.97,115.29,112.15,115.23,2923000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1166,"volume":1485,"transactions":9,"vwap":1483},"2026-03-05",117.78,118.27,115.3,116.71,-1.68,3193900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-04",118.83,119.18,117.62,118.39,0.44,0.37,2425700,{"date":1496,"open":1497,"high":1349,"low":1468,"close":1498,"change":1499,"percent_change":1191,"volume":1500,"transactions":9,"vwap":1498},"2026-03-03",117,117.95,-1.52,2779200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1493,"percent_change":387,"volume":1507,"transactions":9,"vwap":1506},"2026-03-02",117.010002,120.41,116.61,119.47,2645100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-27",119.72,121.86,116.76,119.099998,-2.51,-2.06,5822400,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":873,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-26",120.52,123.14,121.61,1.08,3565500,{"date":1525,"open":1526,"high":1527,"low":1497,"close":1528,"change":1529,"percent_change":770,"volume":1530,"transactions":9,"vwap":1528},"2026-02-25",118,120.46,120.31,3.76,4018300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":107,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-24",114.92,117.44,114.11,116.55,0.87,4149100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-23",117.68,119,114.12,115.54,-2.65,-2.24,3464400,{"date":1549,"open":1372,"high":1550,"low":1551,"close":1552,"change":1407,"percent_change":1407,"volume":1553,"transactions":9,"vwap":1552},"2026-02-20",119.21,117.14,118.19,3453100,{"date":1555,"open":1556,"high":1557,"low":1536,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-19",118.52,119.13,118.16,-1.33,-1.11,2212000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":888,"volume":1569,"transactions":9,"vwap":1567},"2026-02-18",119.059998,120.54,118.67,119.49,0.69,4359600,{"date":1571,"open":1526,"high":1572,"low":1526,"close":1573,"change":1574,"percent_change":72,"volume":1575,"transactions":9,"vwap":1573},"2026-02-17",120.2,118.8,1.06,2960700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-13",114.15,117.84,112.83,117.74,2.83,2.46,3676400,{"date":1586,"open":1327,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-12",123.11,113.46,114.91,-6.79,-5.58,6563300,{"date":1594,"open":1293,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-11",127.83,121.64,121.7,-4.75,-3.76,5801100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-10",127.41,128.75999,123.46,126.45,-1.16,-0.91,5230500,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-09",124.23,128,123.79,127.61,3.29,2.65,3614600,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1011,"volume":1625,"transactions":9,"vwap":1623},"2026-02-06",122.059998,124.46,124.32,3.81,3904400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":674,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-05",120.35,121.39,119.3,120.51,-0.67,3224100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-04",119.53,122.029999,118.86,121.32,2,1.68,4160300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-03",122.089996,122.6,117.83,119.32,-2.29,-1.88,3419200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1521,"change":1657,"percent_change":397,"volume":1658,"transactions":9,"vwap":1521},"2026-02-02",119.9,121.8,119.85,1.69,3056800,{"date":1660,"open":1661,"high":1662,"low":1513,"close":1663,"change":1664,"percent_change":864,"volume":1665,"transactions":9,"vwap":1663},"2026-01-30",120.099998,120.57,119.92,-1.57,3059600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1262,"volume":1673,"transactions":9,"vwap":1671},"2026-01-29",119.74,121.58,118.84,121.49,2.59,3901800,{"date":1675,"open":1349,"high":1676,"low":1677,"close":1387,"change":1407,"percent_change":1407,"volume":1678,"transactions":9,"vwap":1387},"2026-01-28",119.15,117.96,2455500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1131,"percent_change":634,"volume":1685,"transactions":9,"vwap":1684},"2026-01-27",119.25,119.82,118.57,118.87,2659900,{"date":1687,"open":1688,"high":1489,"low":1541,"close":1689,"change":397,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-26",118.14,119.019997,1.2,3103700,{"date":1693,"open":1676,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-23",119.52,117.35,117.61,-2.57,-2.14,3861800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1206,"percent_change":157,"volume":1706,"transactions":9,"vwap":1705},"2026-01-22",120.72,121.47,119.95,120.18,3436300,{"date":1708,"open":1709,"high":1710,"low":1489,"close":1711,"change":753,"percent_change":596,"volume":1712,"transactions":9,"vwap":1711},"2026-01-21",121,121.82,119.76,4291600,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":779,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-20",119.84,121.78,119.4,120.68,-0.54,5028400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-16",123.78,124.35,121.27,121.33,-2.64,-2.13,4721000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":996,"volume":1737,"transactions":9,"vwap":1735},"2026-01-15",125.23,125.89,123.080002,123.97,-0.62,3698400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-14",122.89,124.93,122.67,124.59,1.66,1.35,6128400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1012,"percent_change":1237,"volume":1753,"transactions":9,"vwap":1752},"2026-01-13",121.26,123.010002,119.88,122.93,7293700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":912,"percent_change":1279,"volume":1760,"transactions":9,"vwap":1759},"2026-01-12",119.050003,120.7,118.5,120.66,3794100,{"date":1762,"open":1763,"high":1764,"low":1689,"close":1765,"change":1215,"percent_change":450,"volume":1766,"transactions":9,"vwap":1765},"2026-01-09",119.73,120.78,119.040001,3002500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-08",120.32,121.28,119.41,120.050003,-0.4,-0.33,2869900,{"date":1777,"open":1778,"high":1779,"low":1705,"close":1780,"change":1781,"percent_change":193,"volume":1782,"transactions":9,"vwap":1780},"2026-01-07",121.62,122.11,120.45,-0.86,2820600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1245,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-06",122.010002,122.040001,119.86,121.31,0.22,3607500,{"date":1792,"open":1793,"high":1794,"low":1458,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-05",117.5,122.36,121.040001,4,3.42,6010300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":408,"percent_change":1028,"volume":1805,"transactions":9,"vwap":1804},"2026-01-02",116.010002,117.059998,115.31,117.040001,3174300,{"date":1807,"open":1497,"high":1808,"low":1809,"close":1810,"change":313,"percent_change":1632,"volume":1811,"transactions":9,"vwap":1810},"2025-12-31",117.099998,116.040001,116.089996,1913700,{"date":1813,"open":1814,"high":1814,"low":1348,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-30",117.69,116.87,-0.6,-0.51,2206500,{"date":1820,"open":1696,"high":1526,"low":1804,"close":1821,"change":1447,"percent_change":1447,"volume":1822,"transactions":9,"vwap":1821},"2025-12-29",117.47,2694200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1821,"change":430,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1821},"2025-12-26",118.019997,118.36,117.28,-0.63,1534200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":51,"percent_change":887,"volume":1836,"transactions":9,"vwap":1835},"2025-12-24",117.33,118.43,117.019997,118.22,1424000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1452,"change":236,"percent_change":237,"volume":1842,"transactions":9,"vwap":1452},"2025-12-23",117.2,118.13,116.96,2656800,{"date":1844,"open":1845,"high":1846,"low":1809,"close":1847,"change":1399,"percent_change":1329,"volume":1848,"transactions":9,"vwap":1847},"2025-12-22",116.39,117.59,117.26,3826600,{"date":1850,"open":1446,"high":1810,"low":1446,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-19",115.84,1.39,1.21,8474300,{"date":1856,"open":1857,"high":1803,"low":1858,"close":1421,"change":574,"percent_change":137,"volume":1859,"transactions":9,"vwap":1421},"2025-12-18",114.35,113.91,2875100,{"date":1861,"open":1857,"high":1862,"low":1863,"close":1864,"change":1296,"percent_change":1200,"volume":1865,"transactions":9,"vwap":1864},"2025-12-17",115.44,113.45,113.56,3765900,{"date":1867,"open":1868,"high":1802,"low":1869,"close":1857,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1857},"2025-12-16",117.029999,114.080002,-2.61,-2.23,5193800,{"date":1874,"open":1875,"high":1825,"low":1876,"close":1841,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1841},"2025-12-15",117.56,116.5,-0.07,-0.06,3550600,{"date":1881,"open":1882,"high":1489,"low":1883,"close":1868,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1868},"2025-12-12",118.97,116.75,-1.65,-1.39,3422500,{"date":1888,"open":1889,"high":1717,"low":1890,"close":1891,"change":1892,"percent_change":127,"volume":1893,"transactions":9,"vwap":1891},"2025-12-11",117.85,117.58,118.68,0.3,4791200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":988,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-10",116.16,118.88,114.7,118.38,2.11,5254900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":873,"volume":1909,"transactions":9,"vwap":1907},"2025-12-09",114.55,117.29,114.52,115.93,1.49,3826300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1206,"percent_change":1493,"volume":1916,"transactions":9,"vwap":1915},"2025-12-08",114.39,114.99,113.78,114.44,3061700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":280,"percent_change":112,"volume":1923,"transactions":9,"vwap":1922},"2025-12-05",113.41,114.96,113.4,114.019997,2631600,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-04",113.21,114.43,113.95,0.86,0.76,2561100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":107,"percent_change":72,"volume":1938,"transactions":9,"vwap":1937},"2025-12-03",112.099998,113.77,112,113.089996,2596200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1245,"percent_change":855,"volume":1945,"transactions":9,"vwap":1944},"2025-12-02",112.23,113.029999,111.81,112.080002,2962700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1943,"change":302,"percent_change":1074,"volume":1951,"transactions":9,"vwap":1943},"2025-12-01",111.77,112.64,111.43,2886900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1934,"change":1957,"percent_change":1304,"volume":1958,"transactions":9,"vwap":1934},"2025-11-28",112.059998,112.73,111.45,0.71,1724000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-26",109.6,112.019997,109.27,111.39,2.26,2.07,3075100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1574,"percent_change":840,"volume":1974,"transactions":9,"vwap":1973},"2025-11-25",108.45,109.3,107.41,109.13,3155600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1390,"volume":1982,"transactions":9,"vwap":1980},"2025-11-24",106.6,108.2,105.49,108.07,1.64,5511400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":237,"percent_change":237,"volume":1989,"transactions":9,"vwap":1988},"2025-11-21",106.95,107.62,105.42,106.43,4199000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":215,"volume":1997,"transactions":9,"vwap":1995},"2025-11-20",108.79,109.62,106.22,106.46,-1.05,2565900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-19",107.28,108.14,106.86,107.51,0.01,3242900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":43,"percent_change":247,"volume":2012,"transactions":9,"vwap":2011},"2025-11-18",106.5,108.13,105.85,107.5,3766500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-17",110.46,110.73,106.7,106.77,-3.71,-3.36,3547600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":996,"volume":2029,"transactions":9,"vwap":2027},"2025-11-14",110.62,112.010002,109.5,110.48,-0.56,4468100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":204,"percent_change":1166,"volume":2036,"transactions":9,"vwap":2035},"2025-11-13",112.25,112.86,110.75,111.040001,2830400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1949,"change":1852,"percent_change":492,"volume":2042,"transactions":9,"vwap":1949},"2025-11-12",111.82,113.74,111.61,3090500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":440,"volume":2050,"transactions":9,"vwap":2048},"2025-11-11",110.9,111.94,110.87,111.25,0.29,2088600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1391,"percent_change":1690,"volume":2057,"transactions":9,"vwap":2056},"2025-11-10",109.55,111.46,109.45,110.96,2547000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":615,"percent_change":122,"volume":2064,"transactions":9,"vwap":2063},"2025-11-07",108.059998,109.67,107.36,109.64,3292800,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-06",108.53,109.040001,107.74,108.42,-0.27,-0.25,3254500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1568,"percent_change":1304,"volume":2080,"transactions":9,"vwap":2079},"2025-11-05",108.18,109.059998,107.29,108.69,2036500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1878,"percent_change":1878,"volume":2087,"transactions":9,"vwap":2086},"2025-11-04",107.07,108.57,106.26,108,3738500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2060,"change":2093,"percent_change":1052,"volume":2094,"transactions":9,"vwap":2060},"2025-11-03",108.019997,108.54,106.87,0.13,3386800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2004,"percent_change":2004,"volume":2101,"transactions":9,"vwap":2100},"2025-10-31",107.32,108.28,106.71,107.93,2770600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1537,"percent_change":848,"volume":2108,"transactions":9,"vwap":2107},"2025-10-30",106.73,108.76,106.48,107.92,2369700,{"date":2110,"open":2009,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":864,"volume":2115,"transactions":9,"vwap":2113},"2025-10-29",108.46,106.62,107.050003,-1.4,4258400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1970,"change":1537,"percent_change":848,"volume":2121,"transactions":9,"vwap":1970},"2025-10-28",107.98,108.92,107.48,3162300,{"date":2123,"open":2124,"high":1970,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-27",108.17,107.52,107.58,-0.41,-0.38,2324300,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":1329,"volume":2136,"transactions":9,"vwap":2134},"2025-10-24",107.25,108.58,107.99,1.31,2250600,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":461,"percent_change":1774,"volume":2142,"transactions":9,"vwap":2141},"2025-10-23",107.37,106.24,106.68,2720200,{"date":2144,"open":2145,"high":2120,"low":2146,"close":2147,"change":1407,"percent_change":1407,"volume":2148,"transactions":9,"vwap":2147},"2025-10-22",107.14,105.36,107.029999,3367900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-21",108.33,108.67,107,-1.5,-1.38,4875300,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":17,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-20",106.52,109.050003,108.5,2.38,3982200,{"date":2165,"open":2166,"high":2166,"low":31,"close":2167,"change":2168,"percent_change":1200,"volume":2169,"transactions":9,"vwap":2167},"2025-10-17",107.099998,105.98,-0.74,7925200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1140,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-16",107.7,110.19,106.029999,106.72,-2.03,6858700,{"date":2179,"open":2180,"high":2181,"low":2018,"close":2182,"change":585,"percent_change":1454,"volume":2183,"transactions":9,"vwap":2182},"2025-10-15",107.97,109.24,108.93,5545500,{"date":2185,"open":2186,"high":1978,"low":2187,"close":2188,"change":848,"percent_change":1930,"volume":2189,"transactions":9,"vwap":2188},"2025-10-14",105.78,105.51,107.11,4086800,{"date":2191,"open":2192,"high":2099,"low":2193,"close":2194,"change":2195,"percent_change":1641,"volume":2196,"transactions":9,"vwap":2194},"2025-10-13",105.55,104.54,106.3,1.76,3045400,{"date":2198,"open":2199,"high":1972,"low":2200,"close":2193,"change":2201,"percent_change":1728,"volume":2202,"transactions":9,"vwap":2193},"2025-10-10",107.17,104.37,-2.28,3809800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":848,"percent_change":1930,"volume":2209,"transactions":9,"vwap":2208},"2025-10-09",106.45,107.39,105.79,106.82,3180000,{"date":2211,"open":2011,"high":2212,"low":2213,"close":2214,"change":753,"percent_change":1781,"volume":2215,"transactions":9,"vwap":2214},"2025-10-08",107.53,105.43,106.010002,3413300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":291,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-07",106.61,107.19,106,106.93,0.47,2395300,{"date":2225,"open":2226,"high":2011,"low":2227,"close":1988,"change":703,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1988},"2025-10-06",106.81,105.37,-0.16,2580600,{"date":2231,"open":2199,"high":2232,"low":2233,"close":1977,"change":1789,"percent_change":1415,"volume":2234,"transactions":9,"vwap":1977},"2025-10-03",107.56,105.72,3613700,{"date":2236,"open":2083,"high":2097,"low":2186,"close":2237,"change":301,"percent_change":554,"volume":2238,"transactions":9,"vwap":2237},"2025-10-02",106.38,3009100,{"date":2240,"open":2133,"high":2241,"low":2242,"close":2243,"change":1728,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-01",109.080002,106.78,106.83,-1.95,2586200,{"date":2247,"open":2248,"high":2034,"low":1980,"close":2249,"change":1296,"percent_change":684,"volume":2250,"transactions":9,"vwap":2249},"2025-09-30",109.33,108.96,3707000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1789,"percent_change":1246,"volume":2257,"transactions":9,"vwap":2256},"2025-09-29",110.07,110.16,108.7,109.75,2457700,{"date":2259,"open":1963,"high":2260,"low":2261,"close":2262,"change":248,"percent_change":832,"volume":2263,"transactions":9,"vwap":2262},"2025-09-26",110.28,108.88,109.53,2095300,{"date":2265,"open":2124,"high":2266,"low":2267,"close":2241,"change":1149,"percent_change":72,"volume":2268,"transactions":9,"vwap":2241},"2025-09-25",109.47,107.65,2961400,{"date":2270,"open":2271,"high":2026,"low":2272,"close":2273,"change":2274,"percent_change":1817,"volume":2275,"transactions":9,"vwap":2273},"2025-09-24",109.18,107.82,108.11,-0.55,2292800,{"date":2277,"open":1963,"high":2047,"low":2278,"close":2279,"change":1020,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-23",108.099998,108.66,-0.73,2282800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1568,"volume":2289,"transactions":9,"vwap":2287},"2025-09-22",107.95,109.72,107.27,109.46,0.75,2905300,{"date":2291,"open":2292,"high":2293,"low":2124,"close":2294,"change":1254,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-19",108.8,109.21,108.71,0.18,8770400,{"date":2298,"open":2145,"high":2255,"low":2226,"close":2299,"change":471,"percent_change":397,"volume":2300,"transactions":9,"vwap":2299},"2025-09-18",108.52,2784200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1123,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-17",105.83,107.21,105.81,107.010002,1.44,2935700,{"date":2310,"open":2311,"high":2153,"low":2312,"close":1979,"change":1036,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1979},"2025-09-16",106.44,104.77,-0.87,2369300,{"date":2316,"open":2306,"high":2306,"low":2317,"close":2318,"change":1878,"percent_change":1878,"volume":2319,"transactions":9,"vwap":2318},"2025-09-15",106.099998,106.42,2523200,{"date":2321,"open":2322,"high":2159,"low":2323,"close":2106,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2106},"2025-09-12",105.16,105.050003,0.88,0.83,2609400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1390,"volume":2334,"transactions":9,"vwap":2332},"2025-09-11",104,106.33,103.66,105.6,1.6,3697900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2329,"change":418,"percent_change":2280,"volume":2340,"transactions":9,"vwap":2329},"2025-09-10",104.51,104.96,102.63,2737400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2312,"change":2288,"percent_change":1114,"volume":2346,"transactions":9,"vwap":2312},"2025-09-09",103.89,106.18,103.17,3918200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":147,"volume":2354,"transactions":9,"vwap":2352},"2025-09-08",103.84,104.65,103.49,104.019997,0.33,3055200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":863,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-05",105.65,106.059998,102.9,103.69,-1.77,2780500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2324,"percent_change":1066,"volume":2369,"transactions":9,"vwap":2368},"2025-09-04",105.11,105.69,104.78,105.56,2308600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-03",104.69,105.029999,103.61,104.68,-0.02,2258200,{"date":2379,"open":2193,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-02",105,103.34,104.7,-0.9,-0.85,3308400,{"date":2387,"open":2140,"high":2388,"low":2389,"close":2332,"change":996,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2332},"2025-08-29",106.57,104.92,-0.47,2933100,{"date":2393,"open":2394,"high":2194,"low":2395,"close":2317,"change":2396,"percent_change":94,"volume":2397,"transactions":9,"vwap":2317},"2025-08-28",105.019997,104.71,1.07,2777700,{"date":2399,"open":2400,"high":2187,"low":2401,"close":2373,"change":1492,"percent_change":1206,"volume":2402,"transactions":9,"vwap":2373},"2025-08-27",104.46,104.3,2384300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":963,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-26",102.89,104.76,102.55,104.59,1.43,3620600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":888,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-25",102.3,103.67,101.71,103.12,0.57,2467700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1930,"percent_change":2288,"volume":2425,"transactions":9,"vwap":2424},"2025-08-22",102.15,103.13,101.91,102.54,3471600,{"date":2427,"open":2428,"high":2423,"low":2429,"close":2430,"change":2431,"percent_change":1360,"volume":2432,"transactions":9,"vwap":2430},"2025-08-21",101.010002,100.44,101.78,0.53,2454200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":856,"percent_change":856,"volume":2439,"transactions":9,"vwap":2438},"2025-08-20",100.79,101.62,99.67,101.25,2581300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":257,"percent_change":779,"volume":2446,"transactions":9,"vwap":2445},"2025-08-19",101.27,102.13,100.84,101.080002,3206900,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":164,"percent_change":43,"volume":2453,"transactions":9,"vwap":2452},"2025-08-18",100.91,101.82,100.83,101.74,2966100,{"date":2455,"open":2456,"high":2457,"low":2451,"close":2458,"change":203,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-15",103.36,103.51,101,-2.27,3736900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2307,"percent_change":397,"volume":2467,"transactions":9,"vwap":2466},"2025-08-14",103.95,103.99,102.16,103.35,2943100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2423,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2423},"2025-08-13",103.53,104.080002,100.080002,-1.7,-1.64,4605200,{"date":2477,"open":2478,"high":2479,"low":2456,"close":2374,"change":2480,"percent_change":2353,"volume":2481,"transactions":9,"vwap":2374},"2025-08-12",103.65,104.47,0.34,2870400,{"date":2483,"open":2345,"high":2484,"low":2485,"close":2486,"change":2295,"percent_change":856,"volume":2487,"transactions":9,"vwap":2486},"2025-08-11",103.74,102.74,103.27,2812800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2324,"percent_change":1929,"volume":2494,"transactions":9,"vwap":2493},"2025-08-08",102.81,103.98,102.37,103.089996,3083300,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":635,"percent_change":635,"volume":2501,"transactions":9,"vwap":2500},"2025-08-07",102.79,103.41,101.42,102.21,4098800,{"date":2503,"open":2428,"high":2504,"low":2505,"close":2506,"change":564,"percent_change":912,"volume":2507,"transactions":9,"vwap":2506},"2025-08-06",102.39,100.66,102.29,3765000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2505,"change":430,"percent_change":2168,"volume":2513,"transactions":9,"vwap":2505},"2025-08-05",101.86,102,100.23,3630000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2333,"percent_change":2333,"volume":2520,"transactions":9,"vwap":2519},"2025-08-04",100.46,101.58,100.24,101.41,2344400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2474,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-01",100.34,100.56,98.4,99.81,-1.62,3665800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2384,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-07-31",102.029999,102.7,101.099998,101.45,-0.83,4076100,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2413,"change":2542,"percent_change":1206,"volume":2543,"transactions":9,"vwap":2413},"2025-07-30",101.67,103.16,101.51,0.43,3188300,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1400,"percent_change":1329,"volume":2550,"transactions":9,"vwap":2549},"2025-07-29",101.37,102.019997,100.89,101.87,3561400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":302,"percent_change":302,"volume":2557,"transactions":9,"vwap":2556},"2025-07-28",100.92,100.97,100.2,100.63,2331100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2553,"change":408,"percent_change":408,"volume":2563,"transactions":9,"vwap":2553},"2025-07-25",99.44,101.16,98.77,4123300,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2480,"percent_change":2480,"volume":2570,"transactions":9,"vwap":2569},"2025-07-24",99.94,101.029999,99.5,99.97,4245000,{"date":2572,"open":2568,"high":2573,"low":2574,"close":2575,"change":43,"percent_change":164,"volume":2576,"transactions":9,"vwap":2575},"2025-07-23",99.83,98.37,99.63,3857500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1892,"percent_change":1892,"volume":2583,"transactions":9,"vwap":2582},"2025-07-22",98.79,99.23,98.029999,98.9,3237400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-21",98.7,99.42,98.010002,98.6,-0.24,3336900,{"date":2593,"open":2588,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":713,"volume":2598,"transactions":9,"vwap":2596},"2025-07-18",99.040001,97.7,98.84,0.92,5658200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-17",95.34,98.16,95.13,97.92,2.43,2.54,5685900,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":2353,"percent_change":157,"volume":2613,"transactions":9,"vwap":2612},"2025-07-16",96,93.37,95.49,5438200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-07-15",93.7,96.47,93.46,95.16,-0.09,8709100,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":407,"percent_change":564,"volume":2628,"transactions":9,"vwap":2627},"2025-07-14",93.69,95.36,93.38,95.25,7011400,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":112,"percent_change":112,"volume":2635,"transactions":9,"vwap":2634},"2025-07-11",93.11,93.8,92.67,93.72,4276900,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":543,"percent_change":142,"volume":2642,"transactions":9,"vwap":2641},"2025-07-10",93,93.93,92.66,93.66,4661800,{"date":2644,"open":2645,"high":2634,"low":2646,"close":2647,"change":1158,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-09",93.43,92.82,93.050003,0.39,3991500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2028,"percent_change":1816,"volume":2656,"transactions":9,"vwap":2655},"2025-07-08",93.25,93.55,92.47,92.69,4319200,{"date":2658,"open":2633,"high":2659,"low":2654,"close":2652,"change":1028,"percent_change":574,"volume":2660,"transactions":9,"vwap":2652},"2025-07-07",93.79,4348200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2480,"percent_change":1493,"volume":2667,"transactions":9,"vwap":2666},"2025-07-03",92.19,92.85,91.96,92.43,2408200,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2307,"percent_change":1183,"volume":2674,"transactions":9,"vwap":2673},"2025-07-02",90.94,92.3,90.58,92.089996,4257200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1222,"percent_change":996,"volume":2681,"transactions":9,"vwap":2680},"2025-07-01",90.74,91.11,89.64,90.65,4343100,{"date":2683,"open":2684,"high":2665,"low":2685,"close":2678,"change":1877,"percent_change":635,"volume":2686,"transactions":9,"vwap":2678},"2025-06-30",91.68,90.35,5596500,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-06-27",90.040001,91.77,89.45,91.18,1.14,1.27,6279100,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2689,"change":345,"percent_change":345,"volume":2701,"transactions":9,"vwap":2689},"2025-06-26",90.21,90.57,89.75,4527800,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":312,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-06-25",91.38,91.42,89.79,90,-1.32,4496300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-06-24",90.39,91.56,90.22,91.2,1.57,1.75,3910800,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":377,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-06-23",90.99,87.41,89.63,-2.17,9338000,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-06-20",92.12,92.64,91.52,91.62,0.02,6110600,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-06-18",89.95,92.080002,89.86,91.6,1.83,2.04,5008600,{"date":2744,"open":2689,"high":184,"low":2745,"close":2746,"change":684,"percent_change":1020,"volume":2747,"transactions":9,"vwap":2746},"2025-06-17",89.17,89.77,3622100,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":938,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-06-16",89.24,90.56,88.8,90.49,2.13,3941400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1560,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-13",88.73,89.61,88.19,88.6,-1.24,3527800,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2767,"change":2769,"percent_change":856,"volume":1766,"transactions":9,"vwap":2767},"2025-06-12",89.099998,89.71,88.69,0.15,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":258,"percent_change":194,"volume":2776,"transactions":9,"vwap":2775},"2025-06-11",89.84,90.11,89.28,89.56,3067400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2707,"change":117,"percent_change":117,"volume":2782,"transactions":9,"vwap":2707},"2025-06-10",89.68,90.46,89.48,2745600,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":366,"volume":2790,"transactions":9,"vwap":2788},"2025-06-09",90.31,90.5,89.7,90.010002,-0.31,2536000,{"date":2792,"open":2793,"high":2712,"low":2794,"close":2795,"change":2796,"percent_change":723,"volume":2797,"transactions":9,"vwap":2795},"2025-06-06",89.41,89.12,90.32,1.74,2263300,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":127,"percent_change":1461,"volume":2804,"transactions":9,"vwap":2803},"2025-06-05",88.59,88.88,88.13,88.58,3214300,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":1560,"volume":2812,"transactions":9,"vwap":2810},"2025-06-04",89.22,89.66,88.32,88.33,-0.99,4026700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2480,"percent_change":152,"volume":2819,"transactions":9,"vwap":2818},"2025-06-03",88.78,89.8,88.44,89.32,3199500,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1493,"percent_change":1206,"volume":2826,"transactions":9,"vwap":2825},"2025-06-02",88.2,89.010002,87.8,88.98,2449400,{"date":2828,"open":2752,"high":2829,"low":2830,"close":2831,"change":1222,"percent_change":451,"volume":2832,"transactions":9,"vwap":2831},"2025-05-30",88.85,87.96,88.61,6337700,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":1245,"percent_change":1892,"volume":2839,"transactions":9,"vwap":2838},"2025-05-29",89.35,89.87,88.52,89.07,3767700,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2752,"change":2845,"percent_change":504,"volume":2846,"transactions":9,"vwap":2752},"2025-05-28",90.059998,90.23,88.74,-1.43,3223500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2843,"change":2693,"percent_change":1148,"volume":2852,"transactions":9,"vwap":2843},"2025-05-27",89.55,90.27,89.19,3793000,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2620,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-23",88.17,89.49,87.88,89.089996,-0.1,2974000,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1461,"percent_change":387,"volume":2867,"transactions":9,"vwap":2866},"2025-05-22",88.75,89.65,88.53,89.18,3695900,{"date":2869,"open":2864,"high":2870,"low":2871,"close":2872,"change":312,"percent_change":1559,"volume":2873,"transactions":9,"vwap":2872},"2025-05-21",89.97,88.83,88.9,6474700,{"date":2875,"open":2876,"high":2877,"low":2856,"close":2878,"change":2879,"percent_change":2072,"volume":2880,"transactions":9,"vwap":2878},"2025-05-20",89.83,90.42,90.099998,-0.23,3286900,{"date":2882,"open":2679,"high":2883,"low":2884,"close":2885,"change":440,"percent_change":2049,"volume":2886,"transactions":9,"vwap":2885},"2025-05-19",90.63,89,90.33,3429300,{"date":2888,"open":2759,"high":2786,"low":2835,"close":2889,"change":247,"percent_change":1930,"volume":2890,"transactions":9,"vwap":2889},"2025-05-16",90.07,6290900,{"date":2892,"open":2857,"high":2893,"low":2894,"close":2895,"change":1270,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-05-15",89.53,87.77,89.39,1.65,3692100,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2004,"percent_change":2004,"volume":2904,"transactions":9,"vwap":2903},"2025-05-14",88.07,88.23,87.62,87.94,3006800,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2325,"percent_change":408,"volume":2911,"transactions":9,"vwap":2910},"2025-05-13",87.25,88.46,86.97,87.93,3073800,{"date":2913,"open":2830,"high":2914,"low":2915,"close":2916,"change":65,"percent_change":1852,"volume":2917,"transactions":9,"vwap":2916},"2025-05-12",88.55,86.52,87.099998,4648700,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":832,"percent_change":1157,"volume":2924,"transactions":9,"vwap":2923},"2025-05-09",86,86.38,85.69,85.91,3855200,{"date":2926,"open":2927,"high":2928,"low":2927,"close":2929,"change":1106,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-05-08",84.54,86.19,85.5,1.85,4467700,{"date":2933,"open":2934,"high":2935,"low":2934,"close":2936,"change":964,"percent_change":492,"volume":2937,"transactions":9,"vwap":2936},"2025-05-07",82.91,84.26,83.95,4827900,{"date":2939,"open":2940,"high":2941,"low":2940,"close":2934,"change":43,"percent_change":574,"volume":2942,"transactions":9,"vwap":2934},"2025-05-06",81.12,83.55,4368700,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":345,"percent_change":356,"volume":2949,"transactions":9,"vwap":2948},"2025-05-05",81.47,82.78,81.19,82.18,2710500,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1329,"percent_change":1123,"volume":2956,"transactions":9,"vwap":2955},"2025-05-02",82.35,83.31,81.97,82.14,4335000,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":291,"percent_change":625,"volume":2963,"transactions":9,"vwap":2962},"2025-05-01",80.010002,81.53,79.72,80.91,3275800,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":1493,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-04-30",78.88,80.6,77.77,80.41,0.46,4856700,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":122,"percent_change":2409,"volume":2978,"transactions":9,"vwap":2977},"2025-04-29",78.75,80.36,78.56,80.040001,3142200,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":440,"percent_change":2353,"volume":2985,"transactions":9,"vwap":2984},"2025-04-28",78.95,79.5,78.53,78.91,2995300,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":1877,"percent_change":2620,"volume":2992,"transactions":9,"vwap":2991},"2025-04-25",78.71,79.16,78.17,78.65,2508000,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":542,"percent_change":2694,"volume":2999,"transactions":9,"vwap":2998},"2025-04-24",77.69,79.22,77.49,78.72,4897900,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":1399,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-04-23",77.91,79.68,77.48,77.73,1.86,3764100,{"date":185,"open":3009,"high":3010,"low":181,"close":3011,"change":3012,"percent_change":1853,"volume":3013,"transactions":9,"vwap":3011},75.4,76.71,76.31,0.91,3789100]